日本プラストの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2017/11/15 | 1,170 | 1,171 | 1,124 | 1,124 | -46 | -3.9% | 61,800 |
2017/11/14 | 1,180 | 1,188 | 1,166 | 1,170 | -9 | -0.8% | 23,100 |
2017/11/13 | 1,230 | 1,230 | 1,174 | 1,179 | -39 | -3.2% | 62,500 |
2017/11/10 | 1,209 | 1,231 | 1,208 | 1,218 | -3 | -0.2% | 33,000 |
2017/11/09 | 1,228 | 1,247 | 1,208 | 1,221 | -11 | -0.9% | 42,800 |
2017/11/08 | 1,225 | 1,232 | 1,222 | 1,232 | +3 | +0.2% | 24,100 |
2017/11/07 | 1,224 | 1,238 | 1,224 | 1,229 | -2 | -0.2% | 19,400 |
2017/11/06 | 1,239 | 1,239 | 1,225 | 1,231 | -8 | -0.6% | 14,500 |
2017/11/02 | 1,227 | 1,245 | 1,226 | 1,239 | +14 | +1.1% | 27,500 |
2017/11/01 | 1,215 | 1,225 | 1,212 | 1,225 | +11 | +0.9% | 32,600 |
2017/10/31 | 1,198 | 1,216 | 1,190 | 1,214 | +14 | +1.2% | 16,100 |
2017/10/30 | 1,194 | 1,200 | 1,188 | 1,200 | +11 | +0.9% | 17,300 |
2017/10/27 | 1,193 | 1,197 | 1,189 | 1,189 | +1 | +0.1% | 13,700 |
2017/10/26 | 1,182 | 1,196 | 1,181 | 1,188 | +3 | +0.3% | 21,300 |
2017/10/25 | 1,197 | 1,204 | 1,185 | 1,185 | -8 | -0.7% | 36,000 |
2017/10/24 | 1,194 | 1,198 | 1,190 | 1,193 | -6 | -0.5% | 21,500 |
2017/10/23 | 1,193 | 1,200 | 1,188 | 1,199 | +6 | +0.5% | 21,200 |
2017/10/20 | 1,204 | 1,204 | 1,185 | 1,193 | -11 | -0.9% | 27,000 |
2017/10/19 | 1,209 | 1,212 | 1,204 | 1,204 | -9 | -0.7% | 22,400 |
2017/10/18 | 1,217 | 1,219 | 1,208 | 1,213 | -8 | -0.7% | 22,500 |
2017/10/17 | 1,228 | 1,228 | 1,216 | 1,221 | -1 | -0.1% | 14,600 |
2017/10/16 | 1,230 | 1,230 | 1,216 | 1,222 | -8 | -0.7% | 18,300 |
2017/10/13 | 1,228 | 1,234 | 1,217 | 1,230 | -5 | -0.4% | 34,100 |
2017/10/12 | 1,240 | 1,240 | 1,230 | 1,235 | -3 | -0.2% | 16,700 |
2017/10/11 | 1,230 | 1,240 | 1,228 | 1,238 | +8 | +0.7% | 20,000 |
2017/10/10 | 1,228 | 1,232 | 1,223 | 1,230 | -5 | -0.4% | 15,700 |
2017/10/06 | 1,229 | 1,241 | 1,229 | 1,235 | +6 | +0.5% | 13,700 |
2017/10/05 | 1,240 | 1,243 | 1,227 | 1,229 | -14 | -1.1% | 24,000 |
2017/10/04 | 1,233 | 1,253 | 1,232 | 1,243 | +11 | +0.9% | 32,300 |
2017/10/03 | 1,227 | 1,232 | 1,219 | 1,232 | +6 | +0.5% | 18,800 |
2017/10/02 | 1,220 | 1,226 | 1,212 | 1,226 | +6 | +0.5% | 14,900 |
2017/09/29 | 1,229 | 1,232 | 1,210 | 1,220 | -15 | -1.2% | 29,500 |
2017/09/28 | 1,213 | 1,236 | 1,213 | 1,235 | +24 | +2% | 22,900 |
2017/09/27 | 1,210 | 1,218 | 1,209 | 1,211 | -8 | -0.7% | 13,600 |
2017/09/26 | 1,214 | 1,228 | 1,210 | 1,219 | +5 | +0.4% | 76,500 |
2017/09/25 | 1,219 | 1,223 | 1,210 | 1,214 | +1 | +0.1% | 23,800 |
2017/09/22 | 1,225 | 1,236 | 1,209 | 1,213 | -17 | -1.4% | 37,400 |
2017/09/21 | 1,222 | 1,237 | 1,221 | 1,230 | +8 | +0.7% | 23,800 |
2017/09/20 | 1,234 | 1,234 | 1,211 | 1,222 | -9 | -0.7% | 30,700 |
2017/09/19 | 1,231 | 1,241 | 1,224 | 1,231 | +3 | +0.2% | 32,500 |
2017/09/15 | 1,217 | 1,236 | 1,217 | 1,228 | +6 | +0.5% | 21,500 |
2017/09/14 | 1,239 | 1,247 | 1,222 | 1,222 | -21 | -1.7% | 20,200 |
2017/09/13 | 1,218 | 1,245 | 1,218 | 1,243 | +28 | +2.3% | 31,600 |
2017/09/12 | 1,199 | 1,216 | 1,194 | 1,215 | +37 | +3.1% | 26,100 |
2017/09/11 | 1,175 | 1,200 | 1,173 | 1,178 | +4 | +0.3% | 52,500 |
2017/09/08 | 1,190 | 1,194 | 1,169 | 1,174 | -19 | -1.6% | 34,600 |
2017/09/07 | 1,209 | 1,215 | 1,192 | 1,193 | -2 | -0.2% | 23,500 |
2017/09/06 | 1,193 | 1,202 | 1,182 | 1,195 | -18 | -1.5% | 38,300 |
2017/09/05 | 1,242 | 1,259 | 1,198 | 1,213 | -28 | -2.3% | 40,800 |
2017/09/04 | 1,257 | 1,260 | 1,232 | 1,241 | -25 | -2% | 47,000 |
1701~
1750
件表示中 / 4064件
類似銘柄と比較する
現在ご覧いただいている「日プラスト」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
日プラスト | 35,600円 | -1.8% | -52.1% | 4.21% | 7.49倍 | 0.22倍 |
|
樹脂とエアバッグなど主力の独立系自動車部品大手。売上高の7割が日産、3割がホンダ向け |
AeroEdge | 187,700円 | +12.2% | -48.3% | 0.00% | 15.96倍 | 2.33倍 |
|
航空機エンジン製造大手の仏サフランと長期供給契約結び、部品のチタンアルミブレード製造 |
阪神燃 | 215,400円 | +39.1% | -22.2% | 3.25% | 19.38倍 | 0.48倍 |
|
中小型舶用エンジンの老舗。省エネ・環境対応型重点。内航船向け主力。部分品・修理も収益源 |
カーメイト | 85,500円 | +4.6% | +151.4% | 3.51% | 11.44倍 | 0.39倍 |
|
自動車用品製造・卸売りの大手。チャイルドシート、車載カメラに強み。アウトドア関連も展開 |
安 永 | 49,200円 | -3.0% | -64.7% | 1.83% | 101.44倍 | 0.46倍 |
|
自動車エンジン部品が柱。工作機械、各種検査装置も製造。海外は東南ア、メキシコに生産拠点 |
市場注目の銘柄
チャート関連のコラム